Direxion Natural Gas Bear 3X (NY: GASX )

16.00 USD UNCHANGED
Last Price Updated: 7:59 PM EDT, Mar 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.03 24.03 21.00 21.10 422,967 -7.48(-26.17%)
Nov 29, 2016 29.19 30.14 27.95 28.58 89,202 +1.13(+4.12%)
Nov 28, 2016 25.55 27.59 24.85 27.45 45,582 +1.86(+7.27%)
Nov 25, 2016 25.07 26.00 25.07 25.59 31,277 +1.03(+4.19%)
Nov 23, 2016 24.56 24.56 24.56 0 -0.87(-3.42%)
Nov 22, 2016 25.64 26.75 24.86 25.43 31,422 +0.18(+0.71%)
Nov 21, 2016 27.03 27.03 25.25 25.25 60,346 -3.61(-12.51%)
Nov 18, 2016 29.16 29.19 28.00 28.86 26,306 -0.68(-2.30%)
Nov 17, 2016 27.87 29.81 27.10 29.54 37,541 +0.94(+3.29%)
Nov 16, 2016 28.09 28.84 26.98 28.60 59,175 +1.03(+3.74%)
Nov 15, 2016 30.35 30.35 27.10 27.57 54,027 -3.74(-11.95%)
Nov 14, 2016 32.92 33.69 31.23 31.31 44,126 -1.51(-4.60%)
Nov 11, 2016 31.80 33.79 31.80 32.82 39,887 +1.79(+5.77%)
Nov 10, 2016 31.04 31.86 30.00 31.03 14,897 +0.10(+0.32%)
Nov 09, 2016 35.09 35.09 30.23 30.93 16,978 -3.09(-9.08%)
Nov 08, 2016 34.01 34.64 33.09 34.02 29,880 +0.87(+2.62%)
Nov 07, 2016 34.01 34.48 33.10 33.15 49,356 -2.80(-7.79%)
Nov 04, 2016 34.84 36.47 33.92 35.95 80,958 +1.11(+3.19%)
Nov 03, 2016 34.97 35.56 33.15 34.84 45,276 -0.45(-1.28%)
Nov 02, 2016 35.50 37.21 34.62 35.29 64,980 +1.15(+3.37%)
Nov 01, 2016 33.00 35.93 32.52 34.14 81,266 +0.37(+1.10%)
Oct 31, 2016 32.23 33.86 32.19 33.77 78,260 +1.91(+5.99%)
Oct 28, 2016 29.88 32.25 29.31 31.86 39,996 +1.85(+6.16%)
Oct 27, 2016 30.59 30.83 29.28 30.01 36,041 -0.93(-3.01%)
Oct 26, 2016 31.56 32.51 30.57 30.94 45,314 +0.34(+1.11%)
Oct 25, 2016 29.44 30.73 28.31 30.60 42,377 +1.91(+6.66%)
Oct 24, 2016 27.89 29.87 27.47 28.69 36,622 +1.22(+4.44%)
Oct 21, 2016 26.82 27.58 26.65 27.47 30,555 +1.07(+4.05%)
Oct 20, 2016 27.20 27.76 26.17 26.40 61,226 -0.10(-0.38%)
Oct 19, 2016 27.30 27.30 25.50 26.50 38,821 -1.18(-4.26%)
Oct 18, 2016 27.45 28.30 26.72 27.68 29,799 -0.31(-1.11%)
Oct 17, 2016 27.21 28.44 27.01 27.99 47,790 +0.90(+3.32%)
Oct 14, 2016 25.70 27.18 25.45 27.09 66,045 +1.04(+4.01%)
Oct 13, 2016 26.89 27.45 25.47 26.05 40,860 +0.00(+0.02%)
Oct 12, 2016 26.11 27.16 25.75 26.04 74,933 +0.07(+0.27%)
Oct 11, 2016 25.15 26.48 25.11 25.97 39,160 +0.99(+3.96%)
Oct 10, 2016 25.05 25.23 24.06 24.98 61,444 -0.89(-3.44%)
Oct 07, 2016 24.98 26.37 24.98 25.87 40,486 +0.49(+1.93%)
Oct 06, 2016 24.57 25.81 24.21 25.38 42,720 +0.41(+1.64%)
Oct 05, 2016 25.38 25.77 24.52 24.97 39,531 -1.62(-6.09%)
Oct 04, 2016 25.69 26.90 25.27 26.59 31,953 +0.86(+3.34%)
Oct 03, 2016 25.73 25.73 25.73 25.73 4,722 -1.58(-5.79%)
Sep 30, 2016 27.31 27.31 27.31 27.31 1,202 -0.89(-3.16%)
Sep 29, 2016 28.22 28.22 28.20 28.20 649 -5.31(-15.85%)
Sep 28, 2016 33.51 33.51 33.51 33.51 0 +0.00(+0.00%)
Sep 27, 2016 32.16 34.09 31.88 33.51 39,908 +2.71(+8.80%)
Sep 26, 2016 30.01 30.92 29.25 30.80 14,217 +0.02(+0.06%)
Sep 23, 2016 29.24 31.47 28.30 30.78 23,981 +2.24(+7.85%)
Sep 22, 2016 28.01 29.17 27.37 28.54 17,616 -0.54(-1.86%)
Sep 21, 2016 30.86 31.22 29.00 29.08 18,335 -3.34(-10.30%)
Sep 20, 2016 31.90 32.57 30.95 32.42 17,315 +0.92(+2.92%)
Sep 19, 2016 30.51 31.58 28.01 31.50 9,903 +0.05(+0.16%)
Sep 16, 2016 31.36 32.62 31.34 31.45 43,001 +0.55(+1.78%)
Sep 15, 2016 31.82 31.82 29.98 30.90 19,189 -1.00(-3.13%)
Sep 14, 2016 30.85 32.11 28.87 31.90 63,947 +1.66(+5.49%)
Sep 13, 2016 27.99 30.48 27.92 30.24 70,394 +3.41(+12.71%)
Sep 12, 2016 28.77 28.77 26.74 26.83 65,694 -0.59(-2.15%)
Sep 09, 2016 26.09 27.45 25.60 27.42 82,884 +2.37(+9.46%)
Sep 08, 2016 26.31 26.63 24.90 25.05 62,103 -2.02(-7.45%)
Sep 07, 2016 27.37 27.52 26.46 27.07 42,122 -0.48(-1.76%)
Sep 06, 2016 28.77 28.77 27.55 27.55 30,519 -1.36(-4.70%)
Sep 02, 2016 30.00 28.91 28.91 28.91 32,500 -1.68(-5.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.